東京海上ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 3,646 | 3,658 | 3,572 | 3,591 | -71 | -1.9% | 1,983,700 |
| 2016/06/08 | 3,700 | 3,710 | 3,567 | 3,662 | +21 | +0.6% | 2,308,400 |
| 2016/06/07 | 3,621 | 3,661 | 3,605 | 3,641 | +49 | +1.4% | 1,989,500 |
| 2016/06/06 | 3,600 | 3,614 | 3,543 | 3,592 | -107 | -2.9% | 2,680,700 |
| 2016/06/03 | 3,669 | 3,701 | 3,643 | 3,699 | +19 | +0.5% | 1,401,200 |
| 2016/06/02 | 3,760 | 3,794 | 3,665 | 3,680 | -135 | -3.5% | 2,326,000 |
| 2016/06/01 | 3,839 | 3,861 | 3,796 | 3,815 | -24 | -0.6% | 2,012,400 |
| 2016/05/31 | 3,816 | 3,864 | 3,801 | 3,839 | -1 | ±0% | 2,247,500 |
| 2016/05/30 | 3,863 | 3,879 | 3,806 | 3,840 | +3 | +0.1% | 1,527,600 |
| 2016/05/27 | 3,859 | 3,920 | 3,822 | 3,837 | +48 | +1.3% | 2,460,600 |
| 2016/05/26 | 3,941 | 3,963 | 3,783 | 3,789 | -12 | -0.3% | 2,872,500 |
| 2016/05/25 | 3,705 | 3,838 | 3,700 | 3,801 | +166 | +4.6% | 3,046,800 |
| 2016/05/24 | 3,696 | 3,699 | 3,621 | 3,635 | -103 | -2.8% | 2,904,800 |
| 2016/05/23 | 3,761 | 3,777 | 3,659 | 3,738 | -18 | -0.5% | 1,759,200 |
| 2016/05/20 | 3,653 | 3,800 | 3,651 | 3,756 | +33 | +0.9% | 2,419,500 |
| 2016/05/19 | 3,758 | 3,816 | 3,705 | 3,723 | +13 | +0.4% | 1,820,400 |
| 2016/05/18 | 3,676 | 3,763 | 3,656 | 3,710 | +25 | +0.7% | 1,753,000 |
| 2016/05/17 | 3,689 | 3,709 | 3,638 | 3,685 | +20 | +0.5% | 1,888,000 |
| 2016/05/16 | 3,610 | 3,679 | 3,598 | 3,665 | +45 | +1.2% | 1,439,900 |
| 2016/05/13 | 3,707 | 3,717 | 3,617 | 3,620 | -52 | -1.4% | 1,853,700 |
| 2016/05/12 | 3,637 | 3,691 | 3,601 | 3,672 | -26 | -0.7% | 2,273,300 |
| 2016/05/11 | 3,769 | 3,787 | 3,676 | 3,698 | -15 | -0.4% | 1,929,000 |
| 2016/05/10 | 3,608 | 3,739 | 3,569 | 3,713 | +140 | +3.9% | 2,719,300 |
| 2016/05/09 | 3,627 | 3,630 | 3,552 | 3,573 | -26 | -0.7% | 1,362,600 |
| 2016/05/06 | 3,630 | 3,667 | 3,558 | 3,599 | -33 | -0.9% | 1,645,300 |
| 2016/05/02 | 3,505 | 3,640 | 3,505 | 3,632 | -57 | -1.5% | 3,315,200 |
| 2016/04/28 | 3,976 | 3,979 | 3,605 | 3,689 | -194 | -5% | 2,851,300 |
| 2016/04/27 | 3,917 | 3,947 | 3,842 | 3,883 | -39 | -1% | 2,175,400 |
| 2016/04/26 | 3,970 | 3,971 | 3,892 | 3,922 | -66 | -1.7% | 1,822,000 |
| 2016/04/25 | 3,979 | 4,047 | 3,943 | 3,988 | +75 | +1.9% | 2,801,100 |
| 2016/04/22 | 3,785 | 3,959 | 3,780 | 3,913 | +74 | +1.9% | 3,513,800 |
| 2016/04/21 | 3,800 | 3,850 | 3,758 | 3,839 | +147 | +4% | 3,848,400 |
| 2016/04/20 | 3,773 | 3,786 | 3,666 | 3,692 | +7 | +0.2% | 2,526,700 |
| 2016/04/19 | 3,680 | 3,708 | 3,652 | 3,685 | +146 | +4.1% | 3,256,000 |
| 2016/04/18 | 3,551 | 3,602 | 3,497 | 3,539 | -222 | -5.9% | 4,185,100 |
| 2016/04/15 | 3,730 | 3,794 | 3,711 | 3,761 | -44 | -1.2% | 2,871,100 |
| 2016/04/14 | 3,743 | 3,825 | 3,727 | 3,805 | +164 | +4.5% | 3,374,600 |
| 2016/04/13 | 3,527 | 3,684 | 3,514 | 3,641 | +176 | +5.1% | 4,270,300 |
| 2016/04/12 | 3,434 | 3,504 | 3,415 | 3,465 | +30 | +0.9% | 2,178,800 |
| 2016/04/11 | 3,473 | 3,476 | 3,389 | 3,435 | -44 | -1.3% | 2,216,600 |
| 2016/04/08 | 3,400 | 3,554 | 3,355 | 3,479 | +6 | +0.2% | 4,344,600 |
| 2016/04/07 | 3,561 | 3,571 | 3,451 | 3,473 | -18 | -0.5% | 3,063,600 |
| 2016/04/06 | 3,559 | 3,578 | 3,471 | 3,491 | -57 | -1.6% | 2,958,600 |
| 2016/04/05 | 3,675 | 3,713 | 3,538 | 3,548 | -126 | -3.4% | 3,705,100 |
| 2016/04/04 | 3,658 | 3,718 | 3,630 | 3,674 | +15 | +0.4% | 2,064,700 |
| 2016/04/01 | 3,780 | 3,787 | 3,641 | 3,659 | -141 | -3.7% | 3,164,000 |
| 2016/03/31 | 3,851 | 3,910 | 3,800 | 3,800 | -81 | -2.1% | 3,787,900 |
| 2016/03/30 | 3,924 | 3,978 | 3,874 | 3,881 | -60 | -1.5% | 1,980,000 |
| 2016/03/29 | 3,940 | 3,999 | 3,928 | 3,941 | -26 | -0.7% | 1,885,200 |
| 2016/03/28 | 3,995 | 4,030 | 3,892 | 3,967 | -20 | -0.5% | 2,405,200 |
2251～
2300
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「東京海上」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 東京海上 | 656,700円 | -11.9% | -13.0% | 3.20% | 13.50倍 | 2.47倍 |
|
メガ損保で首位級、東京海上日動が主体。欧米柱の海外保険事業はＭ＆Ａで急拡大。生保も育成 |
| ＭＳ＆ＡＤ | 363,100円 | -16.3% | -13.2% | 4.27% | 9.38倍 | 1.36倍 |
|
損保首位級。傘下に三井住友海上、あいおいニッセイ同和。生保育成、アジア軸に欧米も拡大 |
| 第一生命 | 127,400円 | -7.2% | -14.2% | 3.77% | 13.41倍 | 1.34倍 |
|
国内生保大手。契約者は約８００万人。Ｍ＆Ａで海外事業を強化。銀行窓販は子会社で展開 |
| ＳＯＭＰＯＨＤ | 471,800円 | -14.7% | +32.6% | 3.18% | 12.95倍 | 1.03倍 |
|
３メガ損保の一角。国内生保、海外損保の拡大推進。介護・ヘルスケアも収益の柱へと強化中 |
| Ｔ＆ＤＨＤ | 395,400円 | -19.3% | +12.3% | 3.14% | 16.77倍 | 1.52倍 |
|
生保持株会社。ＴＫＣ等と提携し中小企業向けに強い大同生命、個人向け柱の太陽生命が中核 |
市場注目の銘柄
チャート関連のコラム
